Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.40963855422 | 4.15 | 4.25 | 3.8 | 1960626 | 4.16249919 | DE |
| 4 | 0.7 | 20.8955223881 | 3.35 | 4.75 | 3.325 | 4300946 | 4.14993461 | DE |
| 12 | -1.3 | -24.2990654206 | 5.35 | 5.36 | 3.325 | 5404667 | 4.26966987 | DE |
| 26 | -1.5 | -27.027027027 | 5.55 | 6.06 | 3.325 | 6978949 | 4.67739887 | DE |
| 52 | -0.925 | -18.5929648241 | 4.975 | 8.85 | 3.325 | 5672022 | 5.40307328 | DE |
| 156 | -11.05 | -73.178807947 | 15.1 | 17.65 | 3.325 | 4480434 | 8.78400538 | DE |
| 260 | 0.125 | 3.1847133758 | 3.925 | 21.9 | 1.9 | 6467690 | 10.36610414 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4.11 | -0.04 | -0.96 | 4.15 | 4.15 | 4.11 | 614271 |
| 1738690200 | 4.15 | -0.05 | -1.19 | 4.15 | 4.25 | 4.15 | 2728788 |
| 1738603800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.1 | 2942041 |
| 1738344600 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 895369 |
| 1738258200 | 4.15 | -0.15 | -3.49 | 4.15 | 4.15 | 4.15 | 2622663 |
| 1738171800 | 4.3 | 0.15 | 3.61 | 4.2 | 4.3 | 4.15 | 1802657 |
| 1738085400 | 4.15 | -0.15 | -3.49 | 4.3 | 4.3 | 4.05 | 5028129 |
| 1737999000 | 4.3 | -0.28 | -6.01 | 4.475 | 4.475 | 4.25 | 3498727 |
| 1737739800 | 4.575 | 0.18 | 3.98 | 4.425 | 4.575 | 4.425 | 3969015 |
| 1737653400 | 4.4 | -0.08 | -1.68 | 4.475 | 4.475 | 4.4 | 2074221 |
| 1737567000 | 4.475 | -0.23 | -4.79 | 4.65 | 4.65 | 4.475 | 4209362 |
| 1737480600 | 4.7 | 0.2 | 4.44 | 4.7 | 4.75 | 4.6 | 3719343 |
| 1737394200 | 4.5 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 2093156 |
| 1737135000 | 4.5 | 0.05 | 1.12 | 4.45 | 4.55 | 4.45 | 4306840 |
| 1737048600 | 4.45 | -0.05 | -1.11 | 4.35 | 4.5 | 4.35 | 3345954 |
| 1736962200 | 4.5 | 0.25 | 5.88 | 4.2 | 4.5 | 4.2 | 6731939 |
| 1736875800 | 4.25 | 0.5 | 13.33 | 3.75 | 4.35 | 3.75 | 12097690 |
| 1736789400 | 3.75 | 0.35 | 10.29 | 3.35 | 3.9 | 3.35 | 12436071 |
| 1736530200 | 3.4 | 0.07 | 2.26 | 3.325 | 3.4 | 3.325 | 8226434 |
| 1736443800 | 3.325 | -0.08 | -2.21 | 3.35 | 3.35 | 3.325 | 2676255 |
| 1736357400 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 3412225 |
| 1736271000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1369837 |
| 1736184600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.45 | 8626583 |
| 1735925400 | 3.6 | 0 | 0.00 | 3.65 | 3.65 | 3.6 | 3248952 |
| 1735839000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.735 | 3.55 | 5775191 |
| 1735666200 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.6 | 1568433 |
| 1735579800 | 3.65 | -0.14 | -3.69 | 3.85 | 3.85 | 3.6 | 2420635 |
| 1735320600 | 3.79 | -0.06 | -1.56 | 3.85 | 3.95 | 3.79 | 1867058 |
| 1735061400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.85 | 251560 |
| 1734975000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 1041664 |
| 1734715800 | 3.9 | 0.05 | 1.30 | 3.825 | 3.9 | 3.625 | 9507044 |
| 1734629400 | 3.85 | 0.1 | 2.67 | 3.875 | 3.875 | 3.85 | 4210920 |
| 1734543000 | 3.75 | -0.03 | -0.79 | 3.9 | 3.9 | 3.75 | 11273917 |
| 1734456600 | 3.78 | -0.21 | -5.26 | 3.95 | 3.95 | 3.78 | 6680296 |
| 1734370200 | 3.99 | -0.81 | -16.88 | 4.45 | 4.45 | 3.75 | 56459191 |
| 1734111000 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.65 | 1313886 |
| 1734024600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 670328 |
| 1733938200 | 4.65 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 1880311 |
| 1733851800 | 4.65 | 0.1 | 2.20 | 4.65 | 4.65 | 4.5 | 3807064 |
| 1733765400 | 4.55 | -0.15 | -3.19 | 4.7 | 4.7 | 4.55 | 22423770 |
| 1733506200 | 4.7 | 0.05 | 1.08 | 4.7 | 4.7 | 4.7 | 2423892 |
| 1733419800 | 4.65 | -0.05 | -1.06 | 4.7 | 4.75 | 4.65 | 6081910 |
| 1733333400 | 4.7 | 0 | 0.00 | 4.7 | 4.75 | 4.7 | 5426005 |
| 1733247000 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 9044837 |
| 1733160600 | 4.6 | -0.1 | -2.13 | 4.8 | 4.8 | 4.6 | 13486719 |
| 1732901400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.7 | 3140088 |
| 1732815000 | 4.8 | 0.04 | 0.84 | 4.8 | 4.87 | 4.785 | 1395922 |
| 1732728600 | 4.76 | -0.14 | -2.86 | 4.9 | 4.9 | 4.76 | 2297216 |
| 1732642200 | 4.9 | -0.26 | -5.04 | 4.85 | 4.9 | 4.85 | 4307184 |
| 1732555800 | 5.16 | 0.06 | 1.18 | 5.2 | 5.2 | 4.85 | 7211953 |
| 1732296600 | 5.1 | -0.16 | -3.04 | 5.25 | 5.25 | 5.1 | 1416145 |
| 1732210200 | 5.26 | -0.09 | -1.68 | 5.35 | 5.35 | 5.25 | 3380952 |
| 1732123800 | 5.35 | -0.01 | -0.19 | 5.35 | 5.35 | 5.3 | 3587807 |
| 1732037400 | 5.36 | 0.06 | 1.13 | 5.35 | 5.36 | 5.35 | 2234903 |
| 1731951000 | 5.3 | 0 | 0.00 | 5.3 | 5.36 | 5.3 | 6648949 |
| 1731691800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 4198039 |
| 1731605400 | 5.3 | 0.02 | 0.38 | 5.35 | 5.35 | 5.3 | 1944232 |
| 1731519000 | 5.28 | -0.02 | -0.38 | 5.4 | 5.4 | 5.28 | 11042258 |
| 1731432600 | 5.3 | -0.4 | -7.02 | 5.7 | 5.7 | 5.3 | 6940731 |
| 1731346200 | 5.7 | 0.28 | 5.17 | 5.35 | 5.85 | 5.35 | 24491101 |
| 1731087000 | 5.42 | 0.67 | 14.11 | 4.75 | 5.42 | 4.75 | 28170398 |
| 1731000600 | 4.75 | 0.3 | 6.74 | 4.475 | 4.775 | 4.475 | 76481203 |
| 1730914200 | 4.45 | 0 | 0.00 | 4.475 | 4.475 | 4.45 | 3935805 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
